DNR: Historical Prices for DENBURY RES INC (HLD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.62	14.26	13.45	14.12	5,934,800	14.12
24-Nov-09	13.37	13.61	13.14	13.56	6,211,800	13.56
23-Nov-09	13.69	13.86	13.27	13.48	5,000,600	13.48
20-Nov-09	13.11	13.29	12.89	13.27	5,206,300	13.27
19-Nov-09	13.40	13.43	13.07	13.15	5,472,500	13.15
18-Nov-09	13.58	13.78	13.38	13.48	4,254,300	13.48
17-Nov-09	14.01	14.03	13.53	13.63	4,398,900	13.63
16-Nov-09	13.86	14.41	13.70	14.12	5,881,500	14.12
13-Nov-09	13.60	13.80	13.36	13.63	5,612,800	13.63
12-Nov-09	13.53	14.13	13.50	13.59	9,764,700	13.59
11-Nov-09	13.40	13.72	13.28	13.56	6,980,600	13.56
10-Nov-09	13.45	13.54	13.12	13.27	6,006,300	13.27
9-Nov-09	13.08	13.54	13.08	13.51	6,893,600	13.51
6-Nov-09	12.76	12.99	12.62	12.85	7,431,100	12.85
5-Nov-09	13.61	13.61	12.75	12.94	9,973,000	12.94
4-Nov-09	13.11	13.77	13.11	13.40	11,237,700	13.40
3-Nov-09	12.93	13.04	12.51	12.90	10,324,500	12.90
2-Nov-09	13.01	13.72	12.68	13.09	15,937,500	13.09
30-Oct-09	15.27	15.32	14.46	14.60	3,742,400	14.60
29-Oct-09	15.10	15.38	14.94	15.38	3,420,000	15.38
28-Oct-09	15.61	15.72	14.72	14.78	4,060,500	14.78
27-Oct-09	15.96	16.19	15.64	15.75	3,128,800	15.75
26-Oct-09	16.58	17.03	15.88	15.94	2,784,900	15.94
23-Oct-09	16.88	17.00	16.31	16.40	3,633,400	16.40
22-Oct-09	16.78	16.84	16.18	16.79	4,230,200	16.79
21-Oct-09	16.39	17.39	16.31	16.90	5,745,900	16.90
20-Oct-09	16.10	16.65	16.03	16.54	6,269,800	16.54
19-Oct-09	15.71	16.08	15.63	16.05	2,606,200	16.05
16-Oct-09	15.83	15.88	15.48	15.71	3,199,700	15.71
15-Oct-09	15.83	16.05	15.73	15.90	4,386,800	15.90
14-Oct-09	15.82	16.00	15.68	15.93	2,763,200	15.93
13-Oct-09	15.47	15.64	15.08	15.51	2,488,100	15.51
12-Oct-09	15.45	15.86	15.33	15.39	2,007,700	15.39
9-Oct-09	15.09	15.40	15.02	15.28	3,229,800	15.28
8-Oct-09	14.42	15.22	14.40	15.17	5,030,200	15.17
7-Oct-09	14.47	14.62	14.02	14.27	4,728,800	14.27
6-Oct-09	14.55	14.69	14.21	14.42	4,291,100	14.42
5-Oct-09	13.98	14.28	13.84	14.24	4,582,500	14.24
2-Oct-09	14.07	14.32	13.77	13.95	3,395,900	13.95
1-Oct-09	15.24	15.25	14.30	14.33	2,825,100	14.33
30-Sep-09	15.61	15.62	14.72	15.13	3,563,600	15.13
29-Sep-09	14.93	15.11	14.76	15.01	1,867,400	15.01
28-Sep-09	14.66	14.99	14.52	14.94	1,745,800	14.94
25-Sep-09	14.56	14.72	14.13	14.64	3,985,800	14.64
24-Sep-09	15.10	15.12	14.38	14.64	3,062,800	14.64
23-Sep-09	15.75	15.75	14.95	15.10	2,971,100	15.10
22-Sep-09	15.77	15.91	15.48	15.73	2,708,100	15.73
21-Sep-09	15.33	15.49	14.99	15.41	3,130,400	15.41
18-Sep-09	16.34	16.44	15.65	15.71	4,910,600	15.71
17-Sep-09	16.19	16.49	16.06	16.30	3,085,200	16.30
16-Sep-09	16.16	16.23	15.88	16.23	3,679,000	16.23
15-Sep-09	16.07	16.18	15.77	16.08	2,811,700	16.08
14-Sep-09	15.73	16.00	15.46	15.92	2,597,000	15.92
11-Sep-09	16.02	16.37	15.76	15.95	3,190,600	15.95
10-Sep-09	15.83	16.12	15.64	16.00	3,436,900	16.00
9-Sep-09	15.77	15.96	15.45	15.68	2,496,300	15.68
8-Sep-09	15.43	15.93	15.26	15.76	1,913,800	15.76
4-Sep-09	14.60	15.02	14.60	15.02	1,228,300	15.02
3-Sep-09	14.77	14.86	14.54	14.76	1,527,500	14.76
2-Sep-09	14.69	14.80	14.50	14.65	1,926,200	14.65
1-Sep-09	15.09	15.52	14.69	14.74	4,052,200	14.74
31-Aug-09	15.02	15.24	14.72	15.22	2,589,600	15.22
28-Aug-09	15.65	15.90	15.27	15.41	1,781,400	15.41
27-Aug-09	15.41	15.65	14.96	15.45	1,949,400	15.45
26-Aug-09	15.56	15.73	15.29	15.59	1,797,600	15.59
25-Aug-09	16.08	16.49	15.45	15.74	5,760,500	15.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions